Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynamic Networking Invesco ETF (NY: PXQ )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Aug 25, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 25, 2023 0 +0.00(+0.00%)
Aug 24, 2023 77.04 77.04 76.74 76.74 282 -1.59(-2.03%)
Aug 23, 2023 77.90 78.55 77.90 78.32 1,737 +0.79(+1.02%)
Aug 22, 2023 77.42 77.54 77.42 77.54 209 +0.36(+0.46%)
Aug 21, 2023 77.11 77.33 77.11 77.18 1,042 +0.84(+1.11%)
Aug 18, 2023 76.34 76.34 76.34 76.34 100 +0.13(+0.17%)
Aug 17, 2023 76.74 76.74 76.21 76.21 245 -0.80(-1.04%)
Aug 16, 2023 77.20 77.50 77.01 77.01 654 -0.69(-0.89%)
Aug 15, 2023 77.70 77.70 77.70 77.70 39 -0.59(-0.76%)
Aug 14, 2023 78.29 78.29 78.29 78.29 47 +0.14(+0.18%)
Aug 11, 2023 77.84 78.29 77.76 78.15 1,664 +0.34(+0.44%)
Aug 10, 2023 77.88 77.88 77.70 77.81 10,289 +0.45(+0.59%)
Aug 09, 2023 77.46 77.46 77.36 77.36 132 +0.14(+0.18%)
Aug 08, 2023 77.13 77.22 76.53 77.22 535 -0.45(-0.58%)
Aug 07, 2023 77.70 77.70 77.39 77.67 430 +0.00(+0.00%)
Aug 04, 2023 78.00 78.00 77.67 77.67 320 -2.10(-2.63%)
Aug 03, 2023 79.77 79.77 79.77 79.77 75 +0.21(+0.27%)
Aug 02, 2023 79.72 79.82 79.55 79.55 1,104 -2.48(-3.03%)
Aug 01, 2023 82.02 82.04 82.02 82.04 146 +1.19(+1.47%)
Jul 31, 2023 80.81 80.85 80.81 80.85 251 +1.04(+1.30%)
Jul 28, 2023 79.81 79.81 79.81 79.81 461 -0.12(-0.15%)
Jul 27, 2023 80.84 80.84 79.93 79.93 940 -0.62(-0.78%)
Jul 26, 2023 80.34 80.56 80.34 80.56 511 +0.41(+0.51%)
Jul 25, 2023 80.39 80.42 80.12 80.15 3,093 +0.53(+0.67%)
Jul 24, 2023 79.18 79.62 79.18 79.62 776 -0.04(-0.05%)
Jul 21, 2023 79.96 79.96 79.66 79.66 267 +0.01(+0.01%)
Jul 20, 2023 79.65 79.65 79.65 79.65 155 -1.50(-1.85%)
Jul 19, 2023 81.15 81.15 81.15 81.15 352 +0.03(+0.03%)
Jul 18, 2023 80.74 81.12 80.74 81.12 1,397 +0.38(+0.48%)
Jul 17, 2023 80.65 80.73 80.65 80.73 683 +0.89(+1.11%)
Jul 14, 2023 80.49 80.49 79.83 79.85 1,135 -1.66(-2.04%)
Jul 13, 2023 80.10 81.61 80.10 81.51 1,828 +1.52(+1.90%)
Jul 12, 2023 79.97 80.14 79.59 79.99 5,529 -0.52(-0.64%)
Jul 11, 2023 80.23 80.51 80.23 80.51 347 +0.38(+0.47%)
Jul 10, 2023 79.53 80.13 79.53 80.13 846 +1.18(+1.50%)
Jul 07, 2023 79.50 79.52 78.95 78.95 5,026 +0.39(+0.49%)
Jul 06, 2023 78.10 78.56 78.10 78.56 173 -0.70(-0.89%)
Jul 05, 2023 78.81 79.26 78.50 79.26 421 -0.24(-0.30%)
Jul 03, 2023 79.50 79.50 79.50 79.50 100 -0.06(-0.08%)
Jun 30, 2023 79.76 79.76 79.56 79.56 238 +0.67(+0.85%)
Jun 29, 2023 78.89 78.89 78.89 78.89 122 +1.05(+1.34%)
Jun 28, 2023 77.77 77.85 77.77 77.85 229 +0.49(+0.63%)
Jun 27, 2023 77.36 77.36 77.36 77.36 71 +1.45(+1.92%)
Jun 26, 2023 75.90 75.90 75.90 75.90 208 -0.17(-0.23%)
Jun 23, 2023 76.07 76.07 76.07 76.07 100 -1.44(-1.85%)
Jun 22, 2023 77.04 77.51 77.04 77.51 624 +0.57(+0.74%)
Jun 21, 2023 77.66 77.66 76.65 76.94 595 -1.08(-1.38%)
Jun 20, 2023 77.59 78.02 77.59 78.02 4,877 -0.71(-0.90%)
Jun 16, 2023 79.74 79.74 78.72 78.72 620 -0.63(-0.80%)
Jun 15, 2023 79.36 79.36 79.36 79.36 4 +0.96(+1.22%)
Jun 14, 2023 78.37 78.40 78.30 78.40 1,275 +0.02(+0.03%)
Jun 13, 2023 77.90 78.38 77.90 78.38 179 +0.95(+1.23%)
Jun 12, 2023 76.89 77.47 76.61 77.43 2,746 +1.29(+1.69%)
Jun 09, 2023 76.63 76.63 76.14 76.14 394 -0.25(-0.33%)
Jun 08, 2023 76.02 76.53 76.02 76.39 1,595 +0.33(+0.44%)
Jun 07, 2023 77.16 77.16 76.05 76.05 3,213 -0.38(-0.50%)
Jun 06, 2023 76.21 76.48 76.16 76.44 3,840 +0.33(+0.43%)
Jun 05, 2023 76.04 76.57 75.90 76.11 2,114 -0.52(-0.67%)
Jun 02, 2023 76.60 77.00 76.55 76.63 12,082 +1.03(+1.36%)
Jun 01, 2023 75.50 75.66 75.50 75.60 687 -0.38(-0.50%)
May 31, 2023 75.53 76.15 75.52 75.98 2,726 -0.06(-0.08%)
May 30, 2023 76.32 76.32 76.04 76.04 960 +0.14(+0.18%)
May 26, 2023 76.15 76.15 75.91 75.91 1,442 +1.65(+2.23%)
May 25, 2023 73.73 74.50 73.73 74.25 1,390 +0.90(+1.22%)
May 24, 2023 72.90 73.44 72.90 73.36 496 +0.01(+0.02%)
May 23, 2023 73.28 74.47 73.28 73.34 3,996 -0.83(-1.11%)
May 22, 2023 73.82 74.30 73.82 74.17 1,152 +0.12(+0.17%)
May 19, 2023 73.61 74.05 73.61 74.05 489 +0.29(+0.39%)
May 18, 2023 73.76 73.76 73.76 73.76 100 +0.96(+1.32%)
May 17, 2023 72.50 72.80 72.42 72.80 490 +0.84(+1.16%)
May 16, 2023 71.96 71.96 71.96 71.96 11 -0.54(-0.75%)
May 15, 2023 72.24 72.50 72.19 72.50 630 +0.48(+0.66%)
May 12, 2023 72.09 72.12 72.00 72.03 1,104 +0.35(+0.49%)
May 11, 2023 71.76 71.76 71.67 71.67 133 -0.66(-0.91%)
May 10, 2023 71.58 72.33 71.58 72.33 440 +0.79(+1.11%)
May 09, 2023 71.54 71.54 71.54 71.54 30 +0.26(+0.36%)
May 08, 2023 71.15 71.28 71.15 71.28 494 +0.11(+0.16%)
May 05, 2023 71.16 71.16 71.16 71.16 191 +0.92(+1.31%)
May 04, 2023 70.24 70.24 70.24 70.24 34 +0.51(+0.73%)
May 03, 2023 70.04 70.44 69.73 69.73 1,244 -0.57(-0.81%)
May 02, 2023 70.30 70.30 70.30 70.30 17 -1.97(-2.72%)
May 01, 2023 72.27 72.27 72.27 72.27 147 -0.01(-0.01%)
Apr 28, 2023 72.12 72.28 71.82 72.28 3,624 +0.46(+0.64%)
Apr 27, 2023 71.81 71.81 71.81 71.81 51 +0.66(+0.93%)
Apr 26, 2023 71.15 71.15 71.15 71.15 54 -0.13(-0.18%)
Apr 25, 2023 72.24 72.24 71.28 71.28 299 -2.02(-2.76%)
Apr 24, 2023 73.31 73.31 73.31 73.31 27 +0.07(+0.09%)
Apr 21, 2023 73.24 73.24 73.24 73.24 129 +0.10(+0.14%)
Apr 20, 2023 72.85 73.28 72.85 73.14 1,166 -0.59(-0.79%)
Apr 19, 2023 74.15 74.15 73.72 73.72 409 -1.51(-2.00%)
Apr 18, 2023 75.23 75.23 75.23 75.23 82 -0.40(-0.52%)
Apr 17, 2023 75.70 75.70 75.63 75.63 126 -0.25(-0.33%)
Apr 14, 2023 76.41 76.41 75.45 75.88 764 -0.39(-0.51%)
Apr 13, 2023 76.26 76.26 76.26 76.26 226 +1.07(+1.42%)
Apr 12, 2023 75.65 75.65 75.19 75.19 435 -0.07(-0.10%)
Apr 11, 2023 75.53 75.65 75.27 75.27 2,029 -0.61(-0.81%)
Apr 10, 2023 75.06 75.88 75.06 75.88 411 +0.60(+0.80%)
Apr 06, 2023 74.64 75.28 74.64 75.28 286 -0.28(-0.38%)
Apr 05, 2023 75.57 75.57 75.57 75.57 17 -0.51(-0.67%)
Apr 04, 2023 76.09 76.10 76.08 76.08 786 -0.37(-0.49%)
Apr 03, 2023 76.45 76.45 76.45 76.45 178 -0.48(-0.62%)
Mar 31, 2023 76.93 76.93 76.93 76.93 100 +1.81(+2.40%)
Mar 30, 2023 75.50 75.50 74.96 75.13 7,733 +0.54(+0.72%)
Mar 29, 2023 74.59 74.59 74.59 74.59 111 +0.65(+0.88%)
Mar 28, 2023 74.19 74.19 73.94 73.94 117,714 -0.41(-0.55%)
Mar 27, 2023 74.30 74.35 74.30 74.35 158 +0.41(+0.55%)
Mar 24, 2023 73.94 73.94 73.94 73.94 100 +0.19(+0.25%)
Mar 23, 2023 73.76 73.76 73.76 73.76 36 +0.62(+0.85%)
Mar 22, 2023 73.78 73.78 73.14 73.14 1,055 -1.46(-1.96%)
Mar 21, 2023 74.62 74.62 74.51 74.60 1,176 +1.16(+1.57%)
Mar 20, 2023 73.40 73.44 73.31 73.44 1,768 +0.71(+0.97%)
Mar 17, 2023 72.74 72.74 72.74 72.74 100 -0.66(-0.90%)
Mar 16, 2023 71.72 73.55 71.65 73.40 11,336 +1.60(+2.23%)
Mar 15, 2023 71.74 71.92 71.39 71.80 2,087 -0.88(-1.22%)
Mar 14, 2023 72.38 72.68 72.38 72.68 2,781 +1.47(+2.07%)
Mar 13, 2023 71.67 71.67 71.21 71.21 395 -0.57(-0.79%)
Mar 10, 2023 72.97 72.97 71.78 71.78 244 -1.44(-1.96%)
Mar 09, 2023 73.63 73.63 73.22 73.22 105 -1.47(-1.96%)
Mar 08, 2023 74.50 74.68 74.50 74.68 105 +0.96(+1.30%)
Mar 07, 2023 73.75 73.75 73.71 73.72 363 -0.73(-0.98%)
Mar 06, 2023 74.45 74.45 74.45 74.45 58 -0.08(-0.10%)
Mar 03, 2023 74.53 74.53 74.53 74.53 100 +1.06(+1.44%)
Mar 02, 2023 73.47 73.47 73.47 73.47 96 +0.45(+0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.